Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.26 | 52.26 | 52.15 | 52.22 | 626 | +0.20(+0.39%) |
May 27, 2021 | 51.95 | 52.02 | 51.95 | 52.02 | 308 | +0.01(+0.02%) |
May 26, 2021 | 52.01 | 52.01 | 52.01 | 52.01 | 4 | +0.02(+0.04%) |
May 25, 2021 | 51.98 | 51.98 | 51.98 | 51.98 | 345 | +0.13(+0.25%) |
May 24, 2021 | 51.80 | 51.93 | 51.78 | 51.85 | 1,170 | +0.12(+0.22%) |
May 21, 2021 | 51.74 | 51.74 | 51.74 | 51.74 | 249 | +0.06(+0.12%) |
May 20, 2021 | 51.68 | 51.68 | 51.68 | 51.68 | 104 | +0.85(+1.67%) |
May 19, 2021 | 50.71 | 50.83 | 50.71 | 50.83 | 244 | -0.65(-1.26%) |
May 18, 2021 | 51.48 | 51.48 | 51.48 | 51.48 | 91 | +0.30(+0.59%) |
May 17, 2021 | 51.18 | 51.18 | 51.18 | 51.18 | 138 | -0.21(-0.41%) |
May 14, 2021 | 51.39 | 51.39 | 51.39 | 51.39 | 0 | +0.83(+1.65%) |
May 13, 2021 | 50.55 | 50.55 | 50.55 | 50.55 | 0 | +0.29(+0.57%) |
May 12, 2021 | 50.27 | 50.27 | 50.27 | 50.27 | 1 | -0.79(-1.55%) |
May 11, 2021 | 51.06 | 51.06 | 51.06 | 51.06 | 285 | -0.56(-1.08%) |
May 10, 2021 | 51.62 | 51.62 | 51.62 | 51.62 | 315 | -0.38(-0.74%) |
May 07, 2021 | 52.00 | 52.00 | 52.00 | 52.00 | 102 | +0.67(+1.30%) |
May 06, 2021 | 51.09 | 51.33 | 51.09 | 51.33 | 504 | +0.34(+0.66%) |
May 05, 2021 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.81(+1.62%) |
May 04, 2021 | 50.18 | 50.18 | 50.18 | 50.18 | 208 | -0.89(-1.74%) |
May 03, 2021 | 50.50 | 51.08 | 50.50 | 51.08 | 147 | +0.76(+1.51%) |
Apr 30, 2021 | 50.43 | 50.53 | 50.32 | 50.32 | 616 | -0.89(-1.74%) |
Apr 29, 2021 | 51.21 | 51.21 | 51.21 | 51.21 | 7 | +0.01(+0.03%) |
Apr 28, 2021 | 51.19 | 51.19 | 51.19 | 51.19 | 9 | +0.08(+0.16%) |
Apr 27, 2021 | 51.11 | 51.11 | 51.11 | 51.11 | 11 | -0.08(-0.15%) |
Apr 26, 2021 | 51.19 | 51.19 | 51.19 | 51.19 | 161 | -0.06(-0.11%) |
Apr 23, 2021 | 51.25 | 51.25 | 51.25 | 51.25 | 102 | +0.55(+1.09%) |
Apr 22, 2021 | 50.69 | 50.69 | 50.69 | 50.69 | 127 | -0.07(-0.13%) |
Apr 21, 2021 | 50.76 | 50.76 | 50.76 | 50.76 | 237 | +0.48(+0.95%) |
Apr 20, 2021 | 50.41 | 50.42 | 50.28 | 50.28 | 348 | -0.98(-1.92%) |
Apr 19, 2021 | 51.27 | 51.27 | 51.27 | 51.27 | 3 | -0.11(-0.22%) |
Apr 16, 2021 | 51.38 | 51.38 | 51.38 | 51.38 | 0 | +0.45(+0.89%) |
Apr 15, 2021 | 50.92 | 50.92 | 50.92 | 50.92 | 105 | +0.29(+0.57%) |
Apr 14, 2021 | 50.61 | 50.64 | 50.61 | 50.64 | 102 | +0.03(+0.07%) |
Apr 13, 2021 | 50.60 | 50.60 | 50.60 | 50.60 | 1 | +0.31(+0.62%) |
Apr 12, 2021 | 50.29 | 50.29 | 50.29 | 50.29 | 5 | -0.23(-0.45%) |
Apr 09, 2021 | 50.52 | 50.52 | 50.52 | 50.52 | 0 | +0.24(+0.48%) |
Apr 08, 2021 | 50.28 | 50.28 | 50.28 | 50.28 | 1 | +0.39(+0.78%) |
Apr 07, 2021 | 49.89 | 49.89 | 49.89 | 49.89 | 0 | +0.03(+0.07%) |
Apr 06, 2021 | 49.86 | 49.86 | 49.86 | 49.86 | 72 | -0.26(-0.52%) |
Apr 05, 2021 | 50.12 | 50.12 | 50.12 | 50.12 | 167 | +0.58(+1.17%) |
Apr 01, 2021 | 49.54 | 49.54 | 49.54 | 49.54 | 102 | +0.39(+0.79%) |
Mar 31, 2021 | 49.13 | 49.15 | 49.13 | 49.15 | 896 | -0.05(-0.10%) |
Mar 30, 2021 | 49.20 | 49.20 | 49.20 | 49.20 | 8 | -0.11(-0.22%) |
Mar 29, 2021 | 49.31 | 49.31 | 49.31 | 49.31 | 52 | +0.11(+0.23%) |
Mar 26, 2021 | 49.20 | 49.20 | 49.20 | 49.20 | 102 | +0.51(+1.05%) |
Mar 25, 2021 | 48.69 | 48.69 | 48.69 | 48.69 | 0 | -0.00(-0.01%) |
Mar 24, 2021 | 48.69 | 48.69 | 48.69 | 48.69 | 0 | -0.14(-0.29%) |
Mar 23, 2021 | 48.84 | 48.84 | 48.84 | 48.84 | 0 | -0.67(-1.36%) |
Mar 22, 2021 | 49.51 | 49.51 | 49.51 | 49.51 | 0 | +0.25(+0.50%) |
Mar 19, 2021 | 49.26 | 49.26 | 49.26 | 49.26 | 103 | -0.21(-0.42%) |
Mar 18, 2021 | 49.47 | 49.47 | 49.47 | 49.47 | 29 | -0.17(-0.34%) |
Mar 17, 2021 | 49.64 | 49.64 | 49.64 | 49.64 | 1 | +0.08(+0.17%) |
Mar 16, 2021 | 49.43 | 49.56 | 49.43 | 49.56 | 407 | +0.33(+0.67%) |
Mar 15, 2021 | 49.22 | 49.22 | 49.22 | 49.22 | 1 | +0.14(+0.29%) |
Mar 12, 2021 | 49.08 | 49.08 | 49.08 | 49.08 | 310 | +0.09(+0.18%) |
Mar 11, 2021 | 48.93 | 49.00 | 48.93 | 49.00 | 478 | +0.04(+0.09%) |
Mar 10, 2021 | 48.95 | 48.95 | 48.95 | 48.95 | 3 | +0.16(+0.33%) |
Mar 09, 2021 | 48.79 | 48.79 | 48.79 | 48.79 | 3 | +0.52(+1.07%) |
Mar 08, 2021 | 48.28 | 48.28 | 48.28 | 48.28 | 13 | +0.06(+0.13%) |
Mar 05, 2021 | 48.21 | 48.21 | 48.21 | 48.21 | 413 | +0.16(+0.34%) |
Mar 04, 2021 | 48.05 | 48.05 | 48.05 | 48.05 | 17 | -0.70(-1.43%) |
Mar 03, 2021 | 48.75 | 48.75 | 48.75 | 48.75 | 1 | -0.12(-0.25%) |
Mar 02, 2021 | 48.87 | 48.87 | 48.87 | 48.87 | 44 | +0.06(+0.13%) |